日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,887 |
1,898 |
1,863 |
1,885 |
-0.16% |
101,500 |
2024/7/25 |
1,902 |
1,923 |
1,880 |
1,888 |
-2.73% |
120,300 |
2024/7/24 |
1,934 |
1,973 |
1,931 |
1,941 |
-0.56% |
85,200 |
2024/7/23 |
1,963 |
1,983 |
1,938 |
1,952 |
-0.36% |
76,800 |
2024/7/22 |
1,978 |
1,979 |
1,947 |
1,959 |
-1.66% |
70,900 |
2024/7/19 |
1,988 |
2,018 |
1,975 |
1,992 |
+0.35% |
76,000 |
2024/7/18 |
1,989 |
2,009 |
1,978 |
1,985 |
-2.65% |
123,600 |
2024/7/17 |
2,065 |
2,065 |
2,035 |
2,039 |
-0.68% |
66,300 |
2024/7/16 |
2,034 |
2,063 |
2,034 |
2,053 |
+1.43% |
77,800 |
2024/7/12 |
2,019 |
2,051 |
2,010 |
2,024 |
-0.44% |
79,000 |
2024/7/11 |
2,048 |
2,057 |
2,016 |
2,033 |
+0.54% |
76,800 |
2024/7/10 |
2,032 |
2,032 |
1,998 |
2,022 |
-0.49% |
95,200 |
2024/7/9 |
2,002 |
2,045 |
1,996 |
2,032 |
+1.50% |
88,800 |
2024/7/8 |
1,986 |
2,009 |
1,972 |
2,002 |
-0.05% |
91,200 |
2024/7/5 |
2,032 |
2,034 |
1,984 |
2,003 |
-1.67% |
94,400 |
2024/7/4 |
2,023 |
2,037 |
2,000 |
2,037 |
+0.69% |
75,600 |
2024/7/3 |
2,021 |
2,043 |
2,016 |
2,023 |
-0.34% |
75,100 |
2024/7/2 |
2,008 |
2,055 |
2,008 |
2,030 |
+0.64% |
98,800 |
2024/7/1 |
2,070 |
2,085 |
2,006 |
2,017 |
-1.99% |
112,700 |
2024/6/28 |
2,050 |
2,065 |
2,033 |
2,058 |
+0.68% |
92,600 |
2024/6/27 |
2,035 |
2,046 |
2,020 |
2,044 |
+0.34% |
108,600 |
2024/6/26 |
2,022 |
2,042 |
2,006 |
2,037 |
+1.19% |
114,100 |
2024/6/25 |
1,996 |
2,014 |
1,987 |
2,013 |
+0.90% |
101,100 |
2024/6/24 |
2,025 |
2,025 |
1,995 |
1,995 |
-0.05% |
119,900 |
2024/6/21 |
1,990 |
2,002 |
1,961 |
1,996 |
+0.76% |
211,000 |
2024/6/20 |
1,967 |
1,981 |
1,935 |
1,981 |
+0.51% |
76,400 |
2024/6/19 |
1,978 |
2,002 |
1,958 |
1,971 |
+0.20% |
152,300 |
2024/6/18 |
1,931 |
1,967 |
1,931 |
1,967 |
+3.04% |
116,000 |
2024/6/17 |
1,895 |
1,920 |
1,887 |
1,909 |
-0.31% |
109,800 |
2024/6/14 |
1,879 |
1,919 |
1,879 |
1,915 |
+1.92% |
121,000 |
2024/6/13 |
1,924 |
1,927 |
1,870 |
1,879 |
-1.57% |
69,500 |
2024/6/12 |
1,893 |
1,918 |
1,880 |
1,909 |
+0.47% |
74,400 |
2024/6/11 |
1,903 |
1,923 |
1,894 |
1,900 |
-0.99% |
63,600 |
2024/6/10 |
1,898 |
1,930 |
1,896 |
1,919 |
+2.02% |
84,000 |
2024/6/7 |
1,896 |
1,903 |
1,873 |
1,881 |
-0.79% |
63,300 |
2024/6/6 |
1,895 |
1,928 |
1,880 |
1,896 |
+0.64% |
90,700 |
2024/6/5 |
1,907 |
1,910 |
1,855 |
1,884 |
-3.24% |
120,900 |
2024/6/4 |
1,932 |
1,953 |
1,929 |
1,947 |
-0.51% |
121,800 |
2024/6/3 |
1,983 |
1,983 |
1,925 |
1,957 |
-1.31% |
145,000 |
2024/5/31 |
1,969 |
1,987 |
1,948 |
1,983 |
+1.80% |
313,200 |
2024/5/30 |
1,920 |
1,955 |
1,900 |
1,948 |
+0.21% |
126,300 |
2024/5/29 |
1,930 |
1,964 |
1,922 |
1,944 |
+0.73% |
145,800 |
2024/5/28 |
1,929 |
1,960 |
1,915 |
1,930 |
+0.42% |
88,000 |
2024/5/27 |
1,924 |
1,928 |
1,904 |
1,922 |
-0.10% |
110,300 |
2024/5/24 |
1,895 |
1,937 |
1,895 |
1,924 |
-0.47% |
112,300 |
2024/5/23 |
1,892 |
1,943 |
1,875 |
1,933 |
+2.22% |
94,100 |
2024/5/22 |
1,930 |
1,930 |
1,891 |
1,891 |
-2.78% |
97,400 |
2024/5/21 |
1,965 |
1,980 |
1,938 |
1,945 |
-1.02% |
86,800 |
2024/5/20 |
1,957 |
1,982 |
1,950 |
1,965 |
+0.51% |
118,700 |
2024/5/17 |
1,950 |
1,982 |
1,937 |
1,955 |
-0.26% |
148,100 |
2024/5/16 |
1,935 |
1,984 |
1,912 |
1,960 |
+2.03% |
237,800 |
2024/5/15 |
1,907 |
1,933 |
1,907 |
1,921 |
+1.80% |
122,200 |
2024/5/14 |
1,941 |
1,941 |
1,873 |
1,887 |
-3.53% |
134,100 |
2024/5/13 |
1,933 |
1,959 |
1,911 |
1,956 |
+0.10% |
209,300 |
2024/5/10 |
1,980 |
1,998 |
1,941 |
1,954 |
+5.28% |
433,400 |
2024/5/9 |
1,855 |
1,877 |
1,844 |
1,856 |
+1.20% |
122,800 |
2024/5/8 |
1,835 |
1,840 |
1,805 |
1,834 |
-0.33% |
101,600 |
2024/5/7 |
1,832 |
1,850 |
1,825 |
1,840 |
+1.49% |
83,900 |
2024/5/2 |
1,808 |
1,824 |
1,800 |
1,813 |
+0.83% |
65,500 |
2024/5/1 |
1,815 |
1,815 |
1,777 |
1,798 |
-1.32% |
134,600 |
2024/4/30 |
1,777 |
1,833 |
1,765 |
1,822 |
+2.71% |
135,800 |
2024/4/26 |
1,752 |
1,780 |
1,741 |
1,774 |
+0.85% |
145,200 |
2024/4/25 |
1,781 |
1,782 |
1,755 |
1,759 |
-1.95% |
77,400 |
2024/4/24 |
1,751 |
1,794 |
1,751 |
1,794 |
+2.75% |
141,800 |
2024/4/23 |
1,793 |
1,799 |
1,712 |
1,746 |
-2.24% |
118,100 |
2024/4/22 |
1,842 |
1,849 |
1,776 |
1,786 |
-2.46% |
147,900 |
2024/4/19 |
1,843 |
1,852 |
1,806 |
1,831 |
-1.98% |
189,000 |
2024/4/18 |
1,830 |
1,873 |
1,830 |
1,868 |
+1.36% |
110,500 |
2024/4/17 |
1,876 |
1,878 |
1,829 |
1,843 |
-2.18% |
214,300 |
2024/4/16 |
1,909 |
1,917 |
1,867 |
1,884 |
-1.21% |
218,300 |
2024/4/15 |
1,883 |
1,907 |
1,879 |
1,907 |
+0.42% |
152,300 |
2024/4/12 |
1,914 |
1,918 |
1,888 |
1,899 |
+0.32% |
168,200 |
2024/4/11 |
1,843 |
1,904 |
1,835 |
1,893 |
+2.49% |
116,000 |
2024/4/10 |
1,837 |
1,861 |
1,837 |
1,847 |
-0.05% |
80,900 |
2024/4/9 |
1,839 |
1,861 |
1,835 |
1,848 |
+1.15% |
127,100 |
2024/4/8 |
1,835 |
1,839 |
1,807 |
1,827 |
+1.27% |
194,700 |
2024/4/5 |
1,795 |
1,810 |
1,784 |
1,804 |
+0.22% |
110,300 |
2024/4/4 |
1,778 |
1,814 |
1,770 |
1,800 |
+2.45% |
127,400 |
2024/4/3 |
1,750 |
1,772 |
1,731 |
1,757 |
-0.34% |
89,000 |
2024/4/2 |
1,771 |
1,778 |
1,761 |
1,763 |
-0.45% |
83,500 |
2024/4/1 |
1,800 |
1,807 |
1,762 |
1,771 |
-1.06% |
123,200 |
2024/3/29 |
1,760 |
1,797 |
1,757 |
1,790 |
+1.19% |
85,400 |
2024/3/28 |
1,752 |
1,778 |
1,752 |
1,769 |
-0.84% |
101,900 |
2024/3/27 |
1,769 |
1,797 |
1,769 |
1,784 |
+1.36% |
121,500 |
2024/3/26 |
1,755 |
1,763 |
1,742 |
1,760 |
+0.69% |
69,100 |
2024/3/25 |
1,775 |
1,775 |
1,742 |
1,748 |
-2.78% |
120,100 |
2024/3/22 |
1,820 |
1,828 |
1,791 |
1,798 |
+0.06% |
105,600 |
2024/3/21 |
1,810 |
1,819 |
1,791 |
1,797 |
+0.62% |
108,800 |
2024/3/19 |
1,756 |
1,786 |
1,748 |
1,786 |
+2.23% |
155,800 |
2024/3/18 |
1,727 |
1,763 |
1,716 |
1,747 |
+2.52% |
131,300 |
2024/3/15 |
1,687 |
1,725 |
1,687 |
1,704 |
+1.19% |
126,300 |
2024/3/14 |
1,714 |
1,714 |
1,681 |
1,684 |
-0.77% |
87,400 |
2024/3/13 |
1,719 |
1,728 |
1,672 |
1,697 |
-0.59% |
85,600 |
2024/3/12 |
1,682 |
1,707 |
1,671 |
1,707 |
+0.89% |
85,700 |
2024/3/11 |
1,735 |
1,738 |
1,670 |
1,692 |
-3.53% |
124,800 |
2024/3/8 |
1,706 |
1,770 |
1,706 |
1,754 |
+1.56% |
165,300 |
2024/3/7 |
1,742 |
1,756 |
1,721 |
1,727 |
-0.29% |
123,700 |
2024/3/6 |
1,722 |
1,740 |
1,715 |
1,732 |
+0.23% |
122,000 |
2024/3/5 |
1,700 |
1,734 |
1,690 |
1,728 |
+1.11% |
145,000 |
2024/3/4 |
1,714 |
1,726 |
1,706 |
1,709 |
-0.81% |
153,600 |
2024/3/1 |
1,731 |
1,746 |
1,721 |
1,723 |
-0.06% |
131,100 |
2024/2/29 |
1,744 |
1,748 |
1,708 |
1,724 |
-1.32% |
165,800 |
2024/2/28 |
1,759 |
1,759 |
1,731 |
1,747 |
-0.17% |
190,000 |
2024/2/27 |
1,727 |
1,758 |
1,727 |
1,750 |
+2.34% |
265,000 |
2024/2/26 |
1,707 |
1,732 |
1,707 |
1,710 |
+1.30% |
200,100 |
2024/2/22 |
1,676 |
1,702 |
1,669 |
1,688 |
+1.93% |
183,900 |
2024/2/21 |
1,661 |
1,666 |
1,631 |
1,656 |
-0.66% |
127,100 |
2024/2/20 |
1,628 |
1,688 |
1,628 |
1,667 |
+3.03% |
236,800 |
2024/2/19 |
1,601 |
1,620 |
1,593 |
1,618 |
+1.31% |
108,700 |
2024/2/16 |
1,587 |
1,615 |
1,584 |
1,597 |
+0.95% |
175,800 |
2024/2/15 |
1,596 |
1,599 |
1,564 |
1,582 |
+0.83% |
154,700 |
2024/2/14 |
1,576 |
1,577 |
1,550 |
1,569 |
-0.70% |
109,300 |
2024/2/13 |
1,560 |
1,580 |
1,552 |
1,580 |
+2.66% |
131,700 |
2024/2/9 |
1,544 |
1,568 |
1,533 |
1,539 |
-0.52% |
98,800 |
2024/2/8 |
1,522 |
1,553 |
1,510 |
1,547 |
+1.18% |
103,000 |
2024/2/7 |
1,517 |
1,535 |
1,508 |
1,529 |
+1.06% |
110,100 |
2024/2/6 |
1,520 |
1,527 |
1,506 |
1,513 |
-0.59% |
72,500 |
2024/2/5 |
1,551 |
1,556 |
1,516 |
1,522 |
-1.10% |
93,800 |
2024/2/2 |
1,533 |
1,553 |
1,514 |
1,539 |
+0.39% |
109,600 |
2024/2/1 |
1,550 |
1,585 |
1,533 |
1,533 |
-2.85% |
162,600 |
2024/1/31 |
1,570 |
1,587 |
1,553 |
1,578 |
-0.06% |
130,400 |
2024/1/30 |
1,565 |
1,600 |
1,558 |
1,579 |
+1.41% |
184,800 |
2024/1/29 |
1,548 |
1,568 |
1,548 |
1,557 |
+1.30% |
124,100 |
|